GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.82	36.96	36.82	36.93	36.93	0.18%	12,980
Nov 21, 2024	36.90	36.92	36.71	36.86	36.86	0.21%	6,606
Nov 20, 2024	36.84	36.84	36.64	36.79	36.79	-0.09%	10,816
Nov 19, 2024	36.66	36.83	36.66	36.82	36.82	0.14%	19,585
Nov 18, 2024	36.67	36.84	36.65	36.77	36.77	0.16%	31,952
Nov 15, 2024	36.77	36.79	36.64	36.71	36.71	-0.47%	149,675
Nov 14, 2024	36.85	36.97	36.84	36.89	36.89	-0.15%	7,831
Nov 13, 2024	36.99	36.99	36.87	36.94	36.94	0.04%	4,024
Nov 12, 2024	36.93	36.94	36.89	36.92	36.92	-0.04%	1,811
Nov 11, 2024	36.78	37.00	36.78	36.94	36.94	0.03%	4,213
Nov 8, 2024	36.98	36.98	36.90	36.93	36.93	0.12%	3,558
Nov 7, 2024	36.77	36.90	36.77	36.89	36.89	0.39%	41,319
Nov 6, 2024	36.65	36.76	36.63	36.74	36.74	0.98%	95,894
Nov 5, 2024	36.35	36.42	36.32	36.39	36.39	0.47%	5,398
Nov 4, 2024	36.21	36.30	36.17	36.22	36.22	-0.07%	185,531
Nov 1, 2024	36.22	36.34	36.06	36.24	36.24	0.17%	5,451
Oct 31, 2024	36.38	36.38	36.18	36.18	36.18	-0.71%	43,751
Oct 30, 2024	36.47	36.54	36.44	36.44	36.44	-0.32%	34,410
Oct 29, 2024	36.45	36.65	36.42	36.56	36.56	-0.01%	32,904
Oct 28, 2024	36.61	36.61	36.29	36.56	36.56	0.25%	60,322
Oct 25, 2024	36.59	36.59	36.43	36.47	36.47	-0.05%	4,327
Oct 24, 2024	36.53	36.65	36.41	36.49	36.49	0.30%	132,137
Oct 23, 2024	36.60	36.60	36.29	36.38	36.38	-0.47%	30,940
Oct 22, 2024	36.45	36.55	36.38	36.55	36.55	0.10%	25,449
Oct 21, 2024	36.54	36.54	36.49	36.52	36.52	-0.10%	1,384
Oct 18, 2024	36.48	36.55	36.45	36.55	36.55	0.18%	4,713
Oct 17, 2024	36.45	36.54	36.45	36.48	36.48	0.04%	2,218
Oct 16, 2024	36.44	36.47	36.42	36.47	36.47	0.22%	1,183
Oct 15, 2024	36.48	36.55	36.39	36.39	36.39	-0.17%	12,536
Oct 14, 2024	36.46	36.48	36.45	36.45	36.45	0.28%	6,356
Oct 11, 2024	36.33	36.41	36.33	36.35	36.35	0.18%	4,752
Oct 10, 2024	36.26	36.33	36.25	36.28	36.28	-0.11%	3,556
Oct 9, 2024	36.20	36.32	36.20	36.32	36.32	0.37%	1,673
Oct 8, 2024	36.10	36.20	36.09	36.19	36.19	0.47%	6,214
Oct 7, 2024	36.11	36.21	36.02	36.02	36.02	-0.47%	5,234
Oct 4, 2024	36.17	36.19	36.13	36.19	36.19	0.39%	4,654
Oct 3, 2024	36.09	36.11	36.00	36.05	36.05	-0.25%	96,047
Oct 2, 2024	36.13	36.18	36.10	36.14	36.14	0.14%	3,696
Oct 1, 2024	36.31	36.31	36.08	36.09	36.09	-0.41%	4,400
Sep 30, 2024	36.19	36.25	36.15	36.24	36.24	0.08%	10,861
Sep 27, 2024	36.25	36.25	36.15	36.21	36.21	0.08%	12,380
Sep 26, 2024	36.23	36.24	36.18	36.18	36.18	-	8,106
Sep 25, 2024	36.20	36.20	36.12	36.18	36.18	-0.01%	150,704
Sep 24, 2024	36.13	36.20	36.10	36.19	36.19	0.01%	5,635
Sep 23, 2024	36.08	36.18	36.08	36.18	36.18	0.33%	194,826
Sep 20, 2024	36.06	36.10	36.01	36.06	36.06	-	19,272
Sep 19, 2024	36.02	36.13	36.02	36.06	36.06	0.59%	38,264
Sep 18, 2024	35.79	35.89	35.79	35.85	35.85	0.08%	2,194
Sep 17, 2024	35.88	35.94	35.77	35.82	35.82	0.03%	9,023
Sep 16, 2024	35.83	35.84	35.75	35.81	35.81	-0.05%	10,713
Sep 13, 2024	35.62	35.86	35.57	35.83	35.83	0.47%	2,874
Sep 12, 2024	35.53	35.71	35.53	35.66	35.66	0.25%	6,722
Sep 11, 2024	35.31	35.57	34.96	35.57	35.57	0.60%	5,902
Sep 10, 2024	35.42	35.42	35.21	35.36	35.36	0.26%	5,942
Sep 9, 2024	35.23	35.31	35.16	35.27	35.27	0.63%	4,144
Sep 6, 2024	35.13	35.24	35.04	35.05	35.05	-0.82%	24,638
Sep 5, 2024	35.40	35.48	35.28	35.34	35.34	-0.26%	10,792
Sep 4, 2024	34.98	35.50	34.98	35.43	35.43	0.06%	6,336
Sep 3, 2024	35.70	35.70	35.41	35.41	35.41	-1.14%	6,510
Aug 30, 2024	35.78	35.88	35.64	35.82	35.82	0.56%	21,058
Aug 29, 2024	35.67	35.78	35.62	35.62	35.62	0.06%	12,175
Aug 28, 2024	35.69	35.79	35.58	35.60	35.60	-0.45%	7,069
Aug 27, 2024	35.62	35.76	35.62	35.76	35.76	0.22%	32,946
Aug 26, 2024	35.68	35.71	35.63	35.68	35.68	-0.15%	1,779
Aug 23, 2024	35.61	35.77	35.60	35.73	35.73	0.52%	16,433
Aug 22, 2024	35.79	35.79	35.48	35.55	35.55	-0.38%	35,155
Aug 21, 2024	35.67	35.71	35.59	35.69	35.69	0.27%	9,854
Aug 20, 2024	35.59	35.70	35.57	35.59	35.59	-0.25%	7,773
Aug 19, 2024	35.54	35.68	35.54	35.68	35.68	0.58%	22,908
Aug 16, 2024	35.41	35.50	35.39	35.48	35.48	0.14%	5,929
Aug 15, 2024	35.34	35.47	35.31	35.43	35.43	0.70%	8,463
Aug 14, 2024	35.16	35.20	35.03	35.18	35.18	0.31%	6,209
Aug 13, 2024	34.85	35.13	34.85	35.07	35.07	0.81%	140,776
Aug 12, 2024	34.86	34.90	34.72	34.79	34.79	0.14%	14,495
Aug 9, 2024	34.62	34.85	34.62	34.74	34.74	0.37%	48,938
Aug 8, 2024	34.38	34.68	34.35	34.62	34.62	1.20%	41,387
Aug 7, 2024	34.52	34.68	34.21	34.21	34.21	-0.45%	25,261
Aug 6, 2024	34.09	34.65	34.09	34.36	34.36	0.44%	75,524
Aug 5, 2024	34.32	34.41	33.73	34.21	34.21	-1.31%	37,089
Aug 2, 2024	34.69	34.72	34.57	34.66	34.66	-0.94%	10,353
Aug 1, 2024	35.34	35.34	34.89	34.99	34.99	-0.79%	74,541
Jul 31, 2024	35.25	35.33	35.23	35.27	35.27	0.74%	7,648
Jul 30, 2024	35.08	35.10	34.90	35.01	35.01	-0.18%	11,023
Jul 29, 2024	35.01	35.14	35.01	35.08	35.08	0.15%	174,808
Jul 26, 2024	34.92	35.07	34.92	35.02	35.02	0.55%	8,705
Jul 25, 2024	34.88	35.09	34.83	34.83	34.83	-0.29%	28,263
Jul 24, 2024	35.06	35.06	34.93	34.93	34.93	0.09%	8,168
Jul 23, 2024	35.37	35.39	34.90	34.90	34.90	-1.18%	29,055
Jul 22, 2024	36.08	36.08	35.22	35.32	35.32	0.50%	16,994
Jul 19, 2024	35.23	35.23	35.10	35.14	35.14	-0.31%	47,671
Jul 18, 2024	35.41	35.41	35.21	35.25	35.25	-0.33%	4,797
Jul 17, 2024	35.40	35.40	35.34	35.37	35.37	-0.59%	3,120
Jul 16, 2024	35.49	35.58	35.49	35.58	35.58	0.26%	4,624
Jul 15, 2024	35.54	35.55	35.48	35.48	35.48	-0.01%	2,095
Jul 12, 2024	35.52	35.55	35.46	35.49	35.49	0.24%	6,207
Jul 11, 2024	35.31	35.40	35.31	35.40	35.40	-0.21%	2,935
Jul 10, 2024	35.33	35.47	35.33	35.47	35.47	0.39%	16,284
Jul 9, 2024	35.32	35.40	35.30	35.34	35.34	0.06%	5,607
Jul 8, 2024	35.29	35.33	35.27	35.32	35.32	-0.10%	5,166
Jul 5, 2024	35.18	35.44	35.18	35.35	35.35	0.41%	29,382